IONOS Group SE

224

164

33.50

Date Time Volume Order Volume Price
14/08/2026 21:51:07.895 200   33.50
      200 33.50
      200 33.50
14/08/2026 21:37:02.561 90   33.62
      90 33.62
      90 33.62
14/08/2026 21:36:53.485 200   33.76
      200 33.76
      200 33.76
14/08/2026 21:36:52.202 200   33.88
      200 33.88
      200 33.88
14/08/2026 21:36:30.597 200   33.76
      200 33.76
      200 33.76
14/08/2026 21:36:14.195 200   33.64
      200 33.64
      200 33.64
14/08/2026 21:35:39.954 200   33.54
      200 33.54
      200 33.54
14/08/2026 21:14:35.412 36   33.54
      36 33.54
      36 33.54
14/08/2026 20:45:01.891 10   33.54
      10 33.54
      10 33.54
14/08/2026 20:07:07.444 80   33.46
      80 33.46
      80 33.46
14/08/2026 19:47:48.857 3   33.46
      3 33.46
      3 33.46
14/08/2026 19:47:40.436 2   33.54
      2 33.54
      2 33.54
14/08/2026 19:47:34.930 150   33.54
      150 33.54
      50 33.54
      100 33.54
14/08/2026 19:44:19.267 50   33.46
      50 33.46
      50 33.46
14/08/2026 18:52:38.636 40   33.46
      40 33.46
      40 33.46
14/08/2026 18:35:44.344 1   33.54
      1 33.54
      1 33.54
14/08/2026 18:33:39.294 10   33.54
      10 33.54
      10 33.54
14/08/2026 18:30:07.703 10   33.54
      10 33.54
      10 33.54
14/08/2026 18:02:35.020 200   33.46
      200 33.46
      200 33.46
14/08/2026 18:01:45.016 200   33.44
      200 33.44
      200 33.44
14/08/2026 17:56:25.257 219   33.24
      94 33.24
      159 33.24
      25 33.24
      60 33.24
      100 33.24
14/08/2026 17:56:25.185 12   33.24
      12 33.24
      12 33.24
14/08/2026 17:42:44.735 100   33.44
      100 33.44
      100 33.44
14/08/2026 17:37:21.009 200   33.44
      200 33.44
      200 33.44
14/08/2026 17:24:45.654 3   33.58
      3 33.58
      3 33.58
14/08/2026 17:23:53.373 3   33.62
      3 33.62
      3 33.62
14/08/2026 17:10:22.841 4   33.62
      4 33.62
      4 33.62
14/08/2026 17:02:58.610 80   33.58
      80 33.58
      80 33.58
14/08/2026 16:59:35.724 100   33.54
      100 33.54
      100 33.54
14/08/2026 16:48:02.701 50   33.56
      50 33.56
      50 33.56
14/08/2026 16:47:52.748 300   33.56
      300 33.56
      300 33.56
14/08/2026 16:40:49.044 100   33.56
      100 33.56
      100 33.56
14/08/2026 16:39:37.714 100   33.44
      100 33.44
      100 33.44
14/08/2026 16:38:38.734 90   33.56
      8 33.56
      90 33.56
      82 33.56
14/08/2026 16:35:19.318 292   33.50
      292 33.50
      292 33.50
14/08/2026 16:34:14.621 200   33.66
      200 33.66
      200 33.66
14/08/2026 16:31:05.765 100   33.66
      100 33.66
      100 33.66
14/08/2026 16:30:02.046 35   33.58
      35 33.58
      35 33.58
14/08/2026 16:30:01.960 60   33.60
      60 33.60
      60 33.60
14/08/2026 16:27:50.635 170   33.62
      170 33.62
      170 33.62
14/08/2026 16:16:16.608 190   33.74
      190 33.74
      190 33.74
14/08/2026 16:15:02.026 113   33.76
      113 33.76
      113 33.76
14/08/2026 16:08:38.840 50   33.80
      50 33.80
      50 33.80
14/08/2026 15:53:32.793 70   33.90
      70 33.90
      70 33.90
14/08/2026 15:49:24.381 50   33.92
      50 33.92
      50 33.92
14/08/2026 15:45:29.248 15   34.08
      15 34.08
      15 34.08
14/08/2026 15:45:15.799 2   34.14
      2 34.14
      2 34.14
14/08/2026 15:41:59.022 15   34.14
      15 34.14
      15 34.14
14/08/2026 15:40:29.642 52   34.14
      52 34.14
      52 34.14
14/08/2026 15:33:31.067 30   34.30
      30 34.30
      30 34.30
14/08/2026 15:31:37.077 100   34.20
      100 34.20
      100 34.20
14/08/2026 15:30:08.923 500   34.20
      500 34.20
      500 34.20
14/08/2026 15:27:41.995 50   34.22
      50 34.22
      50 34.22
14/08/2026 15:05:40.677 300   34.22
      300 34.22
      300 34.22
14/08/2026 15:03:45.649 5   34.16
      5 34.16
      5 34.16
14/08/2026 14:59:27.471 2   34.18
      2 34.18
      2 34.18
14/08/2026 14:57:34.119 70   34.14
      70 34.14
      70 34.14
14/08/2026 14:54:09.759 100   34.20
      100 34.20
      100 34.20
14/08/2026 14:46:10.056 140   34.10
      140 34.10
      140 34.10
14/08/2026 14:37:56.583 50   34.14
      50 34.14
      50 34.14
14/08/2026 14:33:10.247 42   34.12
      42 34.12
      42 34.12
14/08/2026 14:32:55.759 100   34.12
      100 34.12
      100 34.12
14/08/2026 14:32:49.108 400   34.12
      400 34.12
      400 34.12
14/08/2026 14:27:25.439 300   34.18
      300 34.18
      300 34.18
14/08/2026 14:25:45.026 200   34.16
      200 34.16
      200 34.16
14/08/2026 14:19:14.869 100   34.20
      100 34.20
      100 34.20
14/08/2026 14:14:14.100 50   34.24
      50 34.24
      50 34.24
14/08/2026 14:11:53.688 100   34.22
      100 34.22
      100 34.22
14/08/2026 14:01:38.100 50   34.30
      50 34.30
      50 34.30
14/08/2026 13:46:10.082 80   34.30
      80 34.30
      80 34.30
14/08/2026 13:44:36.910 200   34.30
      200 34.30
      200 34.30
14/08/2026 13:43:54.475 200   34.28
      200 34.28
      200 34.28
14/08/2026 13:43:17.572 30   34.28
      30 34.28
      30 34.28
14/08/2026 13:42:16.176 100   34.28
      100 34.28
      100 34.28
14/08/2026 13:40:48.246 200   34.28
      200 34.28
      200 34.28
14/08/2026 13:38:56.938 200   34.28
      200 34.28
      200 34.28
14/08/2026 13:37:52.783 30   34.26
      30 34.26
      30 34.26
14/08/2026 13:36:07.527 40   34.26
      40 34.26
      40 34.26
14/08/2026 13:31:38.849 50   34.24
      50 34.24
      50 34.24
14/08/2026 13:28:18.809 200   34.28
      200 34.28
      200 34.28
14/08/2026 13:25:51.797 25   34.28
      25 34.28
      25 34.28
14/08/2026 13:18:25.473 10   34.18
      10 34.18
      10 34.18
14/08/2026 13:07:16.813 31   34.18
      31 34.18
      31 34.18
14/08/2026 12:58:32.722 150   34.38
      150 34.38
      150 34.38
14/08/2026 12:55:40.666 50   34.36
      50 34.36
      50 34.36
14/08/2026 12:45:43.155 150   34.24
      150 34.24
      150 34.24
14/08/2026 12:42:29.072 150   34.22
      150 34.22
      150 34.22
14/08/2026 12:42:28.884 40   34.20
      40 34.20
      40 34.20
14/08/2026 12:41:51.415 75   34.18
      75 34.18
      75 34.18
14/08/2026 12:09:33.752 19   34.18
      19 34.18
      19 34.18
14/08/2026 12:09:20.862 8   34.18
      8 34.18
      8 34.18
14/08/2026 12:08:29.032 3   34.12
      3 34.12
      3 34.12
14/08/2026 11:52:12.858 30   34.12
      30 34.12
      30 34.12
14/08/2026 11:44:06.271 2 300   34.10
      2 300 34.10
      2 300 34.10
14/08/2026 11:43:50.211 200   34.12
      200 34.12
      200 34.12
14/08/2026 11:42:35.286 200   34.12
      200 34.12
      200 34.12
14/08/2026 11:42:35.091 400   34.12
      400 34.12
      400 34.12
14/08/2026 11:42:08.545 400   34.12
      400 34.12
      400 34.12
14/08/2026 11:42:00.933 18   34.12
      18 34.12
      18 34.12
14/08/2026 11:38:13.254 67   34.12
      67 34.12
      67 34.12
14/08/2026 11:26:04.860 30   34.22
      30 34.22
      30 34.22
14/08/2026 11:07:14.340 20   34.16
      20 34.16
      20 34.16
14/08/2026 11:07:07.944 3   34.16
      3 34.16
      3 34.16
14/08/2026 11:03:50.026 5   34.12
      5 34.12
      5 34.12
14/08/2026 11:02:56.783 51   34.06
      51 34.06
      51 34.06
14/08/2026 10:52:44.377 50   33.82
      50 33.82
      50 33.82
14/08/2026 10:52:42.245 130   33.92
      130 33.92
      130 33.92
14/08/2026 10:48:09.183 55   33.86
      55 33.86
      40 33.86
      15 33.86
14/08/2026 10:38:53.750 135   33.92
      135 33.92
      135 33.92
14/08/2026 10:34:49.570 250   33.88
      250 33.88
      250 33.88
14/08/2026 10:29:46.764 12   33.88
      12 33.88
      12 33.88
14/08/2026 10:29:21.659 92   33.96
      92 33.96
      92 33.96
14/08/2026 10:29:04.745 200   33.96
      200 33.96
      200 33.96
14/08/2026 10:27:59.272 50   33.88
      50 33.88
      50 33.88
14/08/2026 10:27:51.524 30   33.88
      30 33.88
      30 33.88
14/08/2026 10:20:17.456 40   34.08
      40 34.08
      40 34.08
14/08/2026 10:19:38.121 75   34.12
      75 34.12
      75 34.12
14/08/2026 10:19:04.415 87   34.20
      87 34.20
      87 34.20
14/08/2026 10:01:05.668 17   34.22
      17 34.22
      17 34.22
14/08/2026 09:58:56.500 400   34.22
      400 34.22
      400 34.22
14/08/2026 09:55:02.035 160   34.18
      160 34.18
      160 34.18
14/08/2026 09:54:54.294 15   34.18
      15 34.18
      15 34.18
14/08/2026 09:51:07.815 5   34.26
      5 34.26
      5 34.26
14/08/2026 09:49:11.392 40   34.22
      40 34.22
      40 34.22
14/08/2026 09:49:02.430 70   34.22
      70 34.22
      70 34.22
14/08/2026 09:47:44.968 60   34.22
      60 34.22
      60 34.22
14/08/2026 09:47:29.247 125   34.14
      125 34.14
      125 34.14
14/08/2026 09:43:07.558 200   34.10
      200 34.10
      200 34.10
14/08/2026 09:41:36.167 35   34.10
      35 34.10
      35 34.10
14/08/2026 09:40:44.428 6   34.08
      6 34.08
      6 34.08
14/08/2026 09:36:55.450 30   34.14
      30 34.14
      30 34.14
14/08/2026 09:33:07.815 4   34.08
      4 34.08
      4 34.08
14/08/2026 09:31:56.307 4   33.94
      4 33.94
      4 33.94
14/08/2026 09:30:15.524 264   33.92
      264 33.92
      210 33.92
      54 33.92
14/08/2026 09:30:15.402 1   33.92
      1 33.92
      1 33.92
14/08/2026 09:27:29.761 60   34.06
      60 34.06
      60 34.06
14/08/2026 09:27:19.829 176   34.10
      176 34.10
      176 34.10
14/08/2026 09:24:00.213 50   34.20
      50 34.20
      50 34.20
14/08/2026 09:20:46.980 70   34.18
      70 34.18
      70 34.18
14/08/2026 09:19:24.726 400   34.20
      400 34.20
      400 34.20
14/08/2026 09:17:29.994 100   34.16
      100 34.16
      100 34.16
14/08/2026 09:16:14.934 20   34.26
      20 34.26
      20 34.26
14/08/2026 09:13:36.195 30   34.30
      30 34.30
      30 34.30
14/08/2026 09:13:27.967 300   34.30
      300 34.30
      300 34.30
14/08/2026 09:12:16.583 200   34.24
      200 34.24
      200 34.24
14/08/2026 09:12:03.867 6   34.24
      6 34.24
      6 34.24
14/08/2026 09:10:35.073 350   34.44
      350 34.44
      350 34.44
14/08/2026 09:09:44.842 8   34.36
      8 34.36
      8 34.36
14/08/2026 09:08:32.747 500   34.50
      150 34.50
      60 34.50
      500 34.50
      176 34.50
      34 34.50
      80 34.50
14/08/2026 09:08:29.447 300   34.50
      300 34.50
      195 34.50
      105 34.50
14/08/2026 09:08:29.154 5   34.50
      5 34.50
      5 34.50
14/08/2026 09:08:01.699 200   34.50
      200 34.50
      200 34.50
14/08/2026 09:08:01.350 100   34.46
      100 34.46
      100 34.46
14/08/2026 09:05:32.838 40   34.46
      40 34.46
      40 34.46
14/08/2026 09:05:28.410 70   34.44
      70 34.44
      70 34.44
14/08/2026 09:05:28.295 70   34.34
      70 34.34
      70 34.34
14/08/2026 09:05:24.173 360   34.30
      360 34.30
      360 34.30
14/08/2026 09:05:19.750 739   34.26
      100 34.26
      500 34.26
      20 34.26
      9 34.26
      20 34.26
      90 34.26
      739 34.26
14/08/2026 09:05:02.092 3 549   34.12
      60 34.12
      30 34.12
      399 34.12
      40 34.12
      250 34.12
      50 34.12
      20 34.12
      150 34.12
      300 34.12
      3 549 34.12
      140 34.12
      10 34.12
      104 34.12
      64 34.12
      80 34.12
      30 34.12
      100 34.12
      6 34.12
      227 34.12
      100 34.12
      50 34.12
      250 34.12
      40 34.12
      165 34.12
      450 34.12
      94 34.12
      20 34.12
      250 34.12
      40 34.12
      30 34.12
14/08/2026 09:04:46.815 500   34.18
      50 34.18
      100 34.18
      500 34.18
      1 34.18
      2 34.18
      9 34.18
      150 34.18
      160 34.18
      20 34.18
      8 34.18
14/08/2026 09:03:58.727 300   34.18
      100 34.18
      100 34.18
      100 34.18
      300 34.18
14/08/2026 09:01:36.139 300   33.82
      300 33.82
      150 33.82
      150 33.82
14/08/2026 08:26:13.408 15   33.42
      15 33.42
      15 33.42
14/08/2026 07:32:49.555 29   33.44
      29 33.44
      29 33.44
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)